Crypto exchange DigiFinex

Market Osmosis (OSMO) / Tether (USDT)

Identifier on DigiFinex: osmo_usdt
Price
Date Price Volume Open Low High Close
2025-04-07 0.2108 USDT 2,321.7000 OSMO 0.2124 USDT 0.2120 USDT 0.2158 USDT 0.2158 USDT
2025-04-06 0.2324 USDT 97,563.5500 OSMO 0.2354 USDT 0.2222 USDT 0.2228 USDT 0.2222 USDT
2025-04-05 0.2423 USDT 456.2200 OSMO 0.2380 USDT 0.2375 USDT 0.2380 USDT 0.2375 USDT
2025-04-04 0.2441 USDT 194,131.2600 OSMO 0.2448 USDT 0.2410 USDT 0.2457 USDT 0.2465 USDT
2025-04-03 0.2411 USDT 43,441.9800 OSMO 0.2359 USDT 0.2357 USDT 0.2378 USDT 0.2439 USDT
2025-04-02 0.2567 USDT 36.6600 OSMO 0.2606 USDT 0.2604 USDT 0.2606 USDT 0.2605 USDT
2025-04-01 0.2626 USDT 4,607.7900 OSMO 0.2580 USDT 0.2576 USDT 0.2591 USDT 0.2582 USDT
2025-03-31 0.2616 USDT 93,672.4400 OSMO 0.2610 USDT 0.2538 USDT 0.2577 USDT 0.2607 USDT
2025-03-30 0.2634 USDT 8,206.7400 OSMO 0.2611 USDT 0.2594 USDT 0.2630 USDT 0.2630 USDT
2025-03-29 0.2679 USDT 80,172.6600 OSMO 0.2733 USDT 0.2563 USDT 0.2593 USDT 0.2586 USDT
2025-03-28 0.2863 USDT 168.1900 OSMO 0.2771 USDT 0.2767 USDT 0.2771 USDT 0.2769 USDT
2025-03-27 0.2990 USDT 740.9700 OSMO 0.2985 USDT 0.2977 USDT 0.2985 USDT 0.2978 USDT
2025-03-26 0.3011 USDT 3,588.4000 OSMO 0.2998 USDT 0.2993 USDT 0.3013 USDT 0.3002 USDT
2025-03-25 0.3025 USDT 29,441.8100 OSMO 0.3014 USDT 0.2991 USDT 0.3010 USDT 0.3011 USDT
2025-03-24 0.3026 USDT 356.3800 OSMO 0.3044 USDT 0.3035 USDT 0.3047 USDT 0.3035 USDT
2025-03-23 0.2981 USDT 67,277.6300 OSMO 0.2983 USDT 0.2940 USDT 0.2968 USDT 0.2948 USDT
2025-03-22 0.2885 USDT 58.6600 OSMO 0.2917 USDT 0.2915 USDT 0.2918 USDT 0.2918 USDT
2025-03-21 0.2877 USDT 515.2500 OSMO 0.2878 USDT 0.2876 USDT 0.2881 USDT 0.2879 USDT
2025-03-20 0.2918 USDT 11.4200 OSMO 0.2921 USDT 0.2921 USDT 0.2921 USDT 0.2921 USDT
2025-03-19 0.2867 USDT 891.3800 OSMO 0.2900 USDT 0.2888 USDT 0.2900 USDT 0.2888 USDT
2025-03-18 0.2886 USDT 66,673.4700 OSMO 0.2903 USDT 0.2808 USDT 0.2827 USDT 0.2840 USDT
2025-03-17 0.2926 USDT 40,946.6800 OSMO 0.2931 USDT 0.2867 USDT 0.2938 USDT 0.2874 USDT
2025-03-16 0.3045 USDT 3,365.9600 OSMO 0.2929 USDT 0.2911 USDT 0.2936 USDT 0.2918 USDT
2025-03-15 0.2969 USDT 222,942.6000 OSMO 0.2945 USDT 0.2924 USDT 0.2948 USDT 0.3098 USDT
2025-03-14 0.2676 USDT 30,633.8900 OSMO 0.2725 USDT 0.2715 USDT 0.2738 USDT 0.2751 USDT
2025-03-13 0.2620 USDT 62,618.0200 OSMO 0.2604 USDT 0.2599 USDT 0.2625 USDT 0.2641 USDT
2025-03-12 0.2585 USDT 1,323.6800 OSMO 0.2626 USDT 0.2625 USDT 0.2635 USDT 0.2633 USDT
2025-03-11 0.2429 USDT 8,528.4900 OSMO 0.2501 USDT 0.2500 USDT 0.2572 USDT 0.2568 USDT
2025-03-10 0.2650 USDT 10,839.2000 OSMO 0.2626 USDT 0.2620 USDT 0.2681 USDT 0.2667 USDT
2025-03-09 0.2694 USDT 88,738.0500 OSMO 0.2730 USDT 0.2565 USDT 0.2610 USDT 0.2634 USDT
2025-03-08 0.2828 USDT 2,834.9000 OSMO 0.2784 USDT 0.2771 USDT 0.2784 USDT 0.2774 USDT
2025-03-07 0.2859 USDT 33,232.5600 OSMO 0.2853 USDT 0.2841 USDT 0.2904 USDT 0.2878 USDT
2025-03-06 0.2942 USDT 122,326.9500 OSMO 0.2965 USDT 0.2874 USDT 0.2884 USDT 0.2879 USDT
2025-03-05 0.2870 USDT 10,644.0700 OSMO 0.2828 USDT 0.2818 USDT 0.2837 USDT 0.2834 USDT
2025-03-04 0.2725 USDT 134,396.2900 OSMO 0.2693 USDT 0.2640 USDT 0.2709 USDT 0.2752 USDT
2025-03-03 0.2988 USDT 84,491.4200 OSMO 0.2995 USDT 0.2764 USDT 0.2784 USDT 0.2774 USDT
2025-03-02 0.3050 USDT 50,128.2600 OSMO 0.3166 USDT 0.3146 USDT 0.3208 USDT 0.3205 USDT
2025-03-01 0.2996 USDT 14,491.9200 OSMO 0.2962 USDT 0.2950 USDT 0.2970 USDT 0.2973 USDT
2025-02-28 0.2930 USDT 19,674.2500 OSMO 0.3020 USDT 0.3014 USDT 0.3038 USDT 0.3039 USDT
2025-02-27 0.3136 USDT 65,168.8400 OSMO 0.3177 USDT 0.3140 USDT 0.3157 USDT 0.3144 USDT
2025-02-26 0.3126 USDT 83,059.7400 OSMO 0.3095 USDT 0.3047 USDT 0.3090 USDT 0.3066 USDT
2025-02-25 0.3043 USDT 50,391.2200 OSMO 0.2985 USDT 0.2962 USDT 0.3039 USDT 0.3117 USDT
2025-02-24 0.3451 USDT 84,881.2400 OSMO 0.3406 USDT 0.3287 USDT 0.3330 USDT 0.3323 USDT
2025-02-23 0.3661 USDT 146,618.3600 OSMO 0.3606 USDT 0.3558 USDT 0.3588 USDT 0.3561 USDT
2025-02-22 0.3365 USDT 27,517.5000 OSMO 0.3395 USDT 0.3393 USDT 0.3410 USDT 0.3407 USDT
2025-02-21 0.3423 USDT 21,876.3000 OSMO 0.3308 USDT 0.3228 USDT 0.3320 USDT 0.3232 USDT
2025-02-20 0.3324 USDT 77,106.9500 OSMO 0.3377 USDT 0.3355 USDT 0.3391 USDT 0.3449 USDT
2025-02-19 0.3109 USDT 93,537.7600 OSMO 0.3147 USDT 0.3086 USDT 0.3117 USDT 0.3139 USDT
2025-02-18 0.3123 USDT 66,453.7900 OSMO 0.3092 USDT 0.2991 USDT 0.3022 USDT 0.3045 USDT
2025-02-17 0.3224 USDT 60,179.8400 OSMO 0.3272 USDT 0.3147 USDT 0.3183 USDT 0.3167 USDT